ｉシェアーズ・コア Ｊリート ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,779 | 1,779 | 1,763 | 1,773 | -7 | -0.4% | 64,258 |
| 2024/07/04 | 1,772 | 1,780 | 1,768 | 1,780 | +8 | +0.5% | 60,912 |
| 2024/07/03 | 1,775 | 1,778 | 1,762 | 1,772 | -3 | -0.2% | 60,786 |
| 2024/07/02 | 1,774 | 1,778 | 1,766 | 1,775 | +7 | +0.4% | 189,583 |
| 2024/07/01 | 1,790 | 1,793 | 1,768 | 1,768 | -17 | -1% | 164,507 |
| 2024/06/28 | 1,794 | 1,796 | 1,773 | 1,785 | +3 | +0.2% | 129,051 |
| 2024/06/27 | 1,803 | 1,803 | 1,779 | 1,782 | -21 | -1.2% | 67,665 |
| 2024/06/26 | 1,805 | 1,808 | 1,798 | 1,803 | -5 | -0.3% | 90,681 |
| 2024/06/25 | 1,789 | 1,808 | 1,789 | 1,808 | +19 | +1.1% | 34,435 |
| 2024/06/24 | 1,787 | 1,792 | 1,783 | 1,789 | +3 | +0.2% | 62,711 |
| 2024/06/21 | 1,783 | 1,795 | 1,781 | 1,786 | -4 | -0.2% | 132,239 |
| 2024/06/20 | 1,787 | 1,802 | 1,781 | 1,790 | +1 | +0.1% | 156,020 |
| 2024/06/19 | 1,773 | 1,789 | 1,769 | 1,789 | +20 | +1.1% | 89,804 |
| 2024/06/18 | 1,774 | 1,774 | 1,764 | 1,769 | +3 | +0.2% | 91,170 |
| 2024/06/17 | 1,781 | 1,781 | 1,762 | 1,766 | -15 | -0.8% | 608,185 |
| 2024/06/14 | 1,764 | 1,785 | 1,764 | 1,781 | +17 | +1% | 248,370 |
| 2024/06/13 | 1,782 | 1,782 | 1,763 | 1,764 | -8 | -0.5% | 80,511 |
| 2024/06/12 | 1,776 | 1,781 | 1,771 | 1,772 | -3 | -0.2% | 62,442 |
| 2024/06/11 | 1,785 | 1,789 | 1,774 | 1,775 | -9 | -0.5% | 50,668 |
| 2024/06/10 | 1,780 | 1,785 | 1,771 | 1,784 | +6 | +0.3% | 447,080 |
| 2024/06/07 | 1,796 | 1,797 | 1,776 | 1,778 | -22 | -1.2% | 115,463 |
| 2024/06/06 | 1,794 | 1,800 | 1,780 | 1,800 | +6 | +0.3% | 80,417 |
| 2024/06/05 | 1,792 | 1,800 | 1,792 | 1,794 | -1 | -0.1% | 66,590 |
| 2024/06/04 | 1,791 | 1,802 | 1,784 | 1,795 | +5 | +0.3% | 90,145 |
| 2024/06/03 | 1,799 | 1,804 | 1,790 | 1,790 | -4 | -0.2% | 106,143 |
| 2024/05/31 | 1,776 | 1,794 | 1,776 | 1,794 | +17 | +1% | 64,986 |
| 2024/05/30 | 1,788 | 1,788 | 1,769 | 1,777 | -11 | -0.6% | 76,037 |
| 2024/05/29 | 1,812 | 1,813 | 1,785 | 1,788 | -25 | -1.4% | 145,483 |
| 2024/05/28 | 1,806 | 1,817 | 1,803 | 1,813 | +7 | +0.4% | 65,167 |
| 2024/05/27 | 1,807 | 1,810 | 1,794 | 1,806 | -2 | -0.1% | 78,077 |
| 2024/05/24 | 1,810 | 1,813 | 1,798 | 1,808 | -6 | -0.3% | 122,183 |
| 2024/05/23 | 1,824 | 1,824 | 1,807 | 1,814 | -9 | -0.5% | 78,925 |
| 2024/05/22 | 1,827 | 1,830 | 1,818 | 1,823 | -8 | -0.4% | 74,766 |
| 2024/05/21 | 1,835 | 1,842 | 1,828 | 1,831 | -7 | -0.4% | 34,770 |
| 2024/05/20 | 1,855 | 1,856 | 1,836 | 1,838 | -14 | -0.8% | 91,556 |
| 2024/05/17 | 1,850 | 1,858 | 1,844 | 1,852 | -5 | -0.3% | 73,148 |
| 2024/05/16 | 1,858 | 1,867 | 1,847 | 1,857 | +1 | +0.1% | 256,121 |
| 2024/05/15 | 1,868 | 1,872 | 1,853 | 1,856 | -10 | -0.5% | 39,773 |
| 2024/05/14 | 1,870 | 1,876 | 1,865 | 1,866 | -4 | -0.2% | 284,426 |
| 2024/05/13 | 1,859 | 1,870 | 1,857 | 1,870 | +14 | +0.8% | 33,459 |
| 2024/05/10 | 1,872 | 1,875 | 1,846 | 1,856 | -22 | -1.2% | 144,177 |
| 2024/05/09 | 1,875 | 1,882 | 1,872 | 1,878 | +4 | +0.2% | 92,333 |
| 2024/05/08 | 1,884 | 1,888 | 1,868 | 1,874 | -30 | -1.6% | 110,963 |
| 2024/05/07 | 1,906 | 1,910 | 1,897 | 1,904 | +3 | +0.2% | 425,789 |
| 2024/05/02 | 1,885 | 1,905 | 1,885 | 1,901 | +17 | +0.9% | 196,830 |
| 2024/05/01 | 1,876 | 1,887 | 1,873 | 1,884 | +3 | +0.2% | 94,248 |
| 2024/04/30 | 1,875 | 1,883 | 1,871 | 1,881 | +7 | +0.4% | 166,925 |
| 2024/04/26 | 1,860 | 1,874 | 1,855 | 1,874 | +8 | +0.4% | 170,717 |
| 2024/04/25 | 1,870 | 1,875 | 1,863 | 1,866 | -1 | -0.1% | 140,666 |
| 2024/04/24 | 1,880 | 1,880 | 1,859 | 1,867 | -7 | -0.4% | 346,461 |
201～
250
件表示中 / 2330件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
